KissMeData/317870/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211400	334216890	19850	19850	19850	19850	224
3	20240926	211300	334216890	19850	19850	19850	19850	0
4	20240926	211200	334216890	19850	19850	19850	19850	0
5	20240926	211100	334216890	19850	19850	19850	19850	0
6	20240926	211000	334216890	19850	19850	19850	19850	0
7	20240926	210900	334216890	19850	19850	19850	19850	0
8	20240926	210800	334216890	19850	19850	19850	19850	0
9	20240926	210700	334216890	19850	19850	19850	19850	0
10	20240926	210600	334216890	19850	19850	19850	19850	0
11	20240926	210500	334216890	19850	19850	19850	19850	0
12	20240926	210400	334216890	19850	19850	19850	19850	0
13	20240926	210300	334216890	19850	19850	19850	19850	0
14	20240926	210200	334216890	19850	19850	19850	19850	0
15	20240926	210100	334216890	19850	19850	19850	19850	0
16	20240926	210000	334216890	19850	19850	19850	19850	0
17	20240926	205900	334216890	19850	19850	19850	19850	0
18	20240926	205800	334216890	19850	19850	19850	19850	0
19	20240926	205700	334216890	19850	19850	19850	19850	0
20	20240926	205600	334216890	19850	19850	19850	19850	0
21	20240926	205500	334216890	19850	19850	19850	19850	0
22	20240926	205400	334216890	19850	19850	19850	19850	0
23	20240926	205300	334216890	19850	19850	19850	19850	0
24	20240926	205200	334216890	19850	19850	19850	19850	0
25	20240926	205100	334216890	19850	19850	19850	19850	0
26	20240926	205000	334216890	19850	19850	19850	19850	0
27	20240926	204900	334216890	19850	19850	19850	19850	0
28	20240926	204800	334216890	19850	19850	19850	19850	0
29	20240926	204700	334216890	19850	19850	19850	19850	0
30	20240926	204600	334216890	19850	19850	19850	19850	0
31	20240926	204500	334216890	19850	19850	19850	19850	0
32	20240926	204400	334216890	19850	19850	19850	19850	224
33	20240926	204300	334216890	19850	19850	19850	19850	0
34	20240926	204200	334216890	19850	19850	19850	19850	0
35	20240926	204100	334216890	19850	19850	19850	19850	0
36	20240926	204000	334216890	19850	19850	19850	19850	0
37	20240926	203900	334216890	19850	19850	19850	19850	0
38	20240926	203800	334216890	19850	19850	19850	19850	0
39	20240926	203700	334216890	19850	19850	19850	19850	0
40	20240926	203600	334216890	19850	19850	19850	19850	0
41	20240926	203500	334216890	19850	19850	19850	19850	0
42	20240926	203400	334216890	19850	19850	19850	19850	0
43	20240926	203300	334216890	19850	19850	19850	19850	0
44	20240926	203200	334216890	19850	19850	19850	19850	0
45	20240926	203100	334216890	19850	19850	19850	19850	0
46	20240926	203000	334216890	19850	19850	19850	19850	0
47	20240926	202900	334216890	19850	19850	19850	19850	0
48	20240926	202800	334216890	19850	19850	19850	19850	0
49	20240926	202700	334216890	19850	19850	19850	19850	0
50	20240926	202600	334216890	19850	19850	19850	19850	0
51	20240926	202500	334216890	19850	19850	19850	19850	0
52	20240926	202400	334216890	19850	19850	19850	19850	0
53	20240926	202300	334216890	19850	19850	19850	19850	0
54	20240926	202200	334216890	19850	19850	19850	19850	0
55	20240926	202100	334216890	19850	19850	19850	19850	0
56	20240926	202000	334216890	19850	19850	19850	19850	0
57	20240926	201900	334216890	19850	19850	19850	19850	0
58	20240926	201800	334216890	19850	19850	19850	19850	0
59	20240926	201700	334216890	19850	19850	19850	19850	0
60	20240926	201600	334216890	19850	19850	19850	19850	0
61	20240926	201500	334216890	19850	19850	19850	19850	0
62	20240926	201400	334216890	19850	19850	19850	19850	224
63	20240926	201300	334216890	19850	19850	19850	19850	0
64	20240926	201200	334216890	19850	19850	19850	19850	0
65	20240926	201100	334216890	19850	19850	19850	19850	0
66	20240926	201000	334216890	19850	19850	19850	19850	0
67	20240926	200900	334216890	19850	19850	19850	19850	0
68	20240926	200800	334216890	19850	19850	19850	19850	0
69	20240926	200700	334216890	19850	19850	19850	19850	0
70	20240926	200600	334216890	19850	19850	19850	19850	0
71	20240926	200500	334216890	19850	19850	19850	19850	0
72	20240926	200400	334216890	19850	19850	19850	19850	0
73	20240926	200300	334216890	19850	19850	19850	19850	0
74	20240926	200200	334216890	19850	19850	19850	19850	0
75	20240926	200100	334216890	19850	19850	19850	19850	0
76	20240926	200000	334216890	19850	19850	19850	19850	0
77	20240926	195900	334216890	19850	19850	19850	19850	0
78	20240926	195800	334216890	19850	19850	19850	19850	0
79	20240926	195700	334216890	19850	19850	19850	19850	0
80	20240926	195600	334216890	19850	19850	19850	19850	0
81	20240926	195500	334216890	19850	19850	19850	19850	0
82	20240926	195400	334216890	19850	19850	19850	19850	0
83	20240926	195300	334216890	19850	19850	19850	19850	0
84	20240926	195200	334216890	19850	19850	19850	19850	0
85	20240926	195100	334216890	19850	19850	19850	19850	0
86	20240926	195000	334216890	19850	19850	19850	19850	0
87	20240926	194900	334216890	19850	19850	19850	19850	0
88	20240926	194800	334216890	19850	19850	19850	19850	0
89	20240926	194700	334216890	19850	19850	19850	19850	0
90	20240926	194600	334216890	19850	19850	19850	19850	0
91	20240926	194500	334216890	19850	19850	19850	19850	0
92	20240926	194400	334216890	19850	19850	19850	19850	224
93	20240926	194300	334216890	19850	19850	19850	19850	0
94	20240926	194200	334216890	19850	19850	19850	19850	0
95	20240926	194100	334216890	19850	19850	19850	19850	0
96	20240926	194000	334216890	19850	19850	19850	19850	0
97	20240926	193900	334216890	19850	19850	19850	19850	0
98	20240926	193800	334216890	19850	19850	19850	19850	0
99	20240926	193700	334216890	19850	19850	19850	19850	0
100	20240926	193600	334216890	19850	19850	19850	19850	0
101	20240926	193500	334216890	19850	19850	19850	19850	0
102	20240926	193400	334216890	19850	19850	19850	19850	0
103	20240926	193300	334216890	19850	19850	19850	19850	0
104	20240926	193200	334216890	19850	19850	19850	19850	0
105	20240926	193100	334216890	19850	19850	19850	19850	0
106	20240926	193000	334216890	19850	19850	19850	19850	0
107	20240926	192900	334216890	19850	19850	19850	19850	0
108	20240926	192800	334216890	19850	19850	19850	19850	0
109	20240926	192700	334216890	19850	19850	19850	19850	0
110	20240926	192600	334216890	19850	19850	19850	19850	0
111	20240926	192500	334216890	19850	19850	19850	19850	0
112	20240926	192400	334216890	19850	19850	19850	19850	0
113	20240926	192300	334216890	19850	19850	19850	19850	0
114	20240926	192200	334216890	19850	19850	19850	19850	0
115	20240926	192100	334216890	19850	19850	19850	19850	0
116	20240926	192000	334216890	19850	19850	19850	19850	0
117	20240926	191900	334216890	19850	19850	19850	19850	0
118	20240926	191800	334216890	19850	19850	19850	19850	0
119	20240926	191700	334216890	19850	19850	19850	19850	0
120	20240926	191600	334216890	19850	19850	19850	19850	0
121	20240926	191500	334216890	19850	19850	19850	19850	0
122	20240926	191400	334216890	19850	19850	19850	19850	224
123	20240926	191300	334216890	19850	19850	19850	19850	0
124	20240926	191200	334216890	19850	19850	19850	19850	0
125	20240926	191100	334216890	19850	19850	19850	19850	0
126	20240926	191000	334216890	19850	19850	19850	19850	0
127	20240926	190900	334216890	19850	19850	19850	19850	0
128	20240926	190800	334216890	19850	19850	19850	19850	0
129	20240926	190700	334216890	19850	19850	19850	19850	0
130	20240926	190600	334216890	19850	19850	19850	19850	0
131	20240926	190500	334216890	19850	19850	19850	19850	0
132	20240926	190400	334216890	19850	19850	19850	19850	0
133	20240926	190300	334216890	19850	19850	19850	19850	0
134	20240926	190200	334216890	19850	19850	19850	19850	0
135	20240926	190100	334216890	19850	19850	19850	19850	0
136	20240926	190000	334216890	19850	19850	19850	19850	0
137	20240926	185900	334216890	19850	19850	19850	19850	0
138	20240926	185800	334216890	19850	19850	19850	19850	0
139	20240926	185700	334216890	19850	19850	19850	19850	0
140	20240926	185600	334216890	19850	19850	19850	19850	0
141	20240926	185500	334216890	19850	19850	19850	19850	0
142	20240926	185400	334216890	19850	19850	19850	19850	0
143	20240926	185300	334216890	19850	19850	19850	19850	0
144	20240926	185200	334216890	19850	19850	19850	19850	0
145	20240926	185100	334216890	19850	19850	19850	19850	0
146	20240926	185000	334216890	19850	19850	19850	19850	0
147	20240926	184900	334216890	19850	19850	19850	19850	0
148	20240926	184800	334216890	19850	19850	19850	19850	0
149	20240926	184700	334216890	19850	19850	19850	19850	0
150	20240926	184600	334216890	19850	19850	19850	19850	0
151	20240926	184500	334216890	19850	19850	19850	19850	0
152	20240926	184400	334216890	19850	19850	19850	19850	224
153	20240926	184300	334216890	19850	19850	19850	19850	0
154	20240926	184200	334216890	19850	19850	19850	19850	0
155	20240926	184100	334216890	19850	19850	19850	19850	0
156	20240926	184000	334216890	19850	19850	19850	19850	0
157	20240926	183900	334216890	19850	19850	19850	19850	0
158	20240926	183800	334216890	19850	19850	19850	19850	0
159	20240926	183700	334216890	19850	19850	19850	19850	0
160	20240926	183600	334216890	19850	19850	19850	19850	0
161	20240926	183500	334216890	19850	19850	19850	19850	0
162	20240926	183400	334216890	19850	19850	19850	19850	0
163	20240926	183300	334216890	19850	19850	19850	19850	0
164	20240926	183200	334216890	19850	19850	19850	19850	0
165	20240926	183100	334216890	19850	19850	19850	19850	0
166	20240926	183000	334216890	19850	19850	19850	19850	0
167	20240926	182900	334216890	19850	19850	19850	19850	0
168	20240926	182800	334216890	19850	19850	19850	19850	0
169	20240926	182700	334216890	19850	19850	19850	19850	0
170	20240926	182600	334216890	19850	19850	19850	19850	0
171	20240926	182500	334216890	19850	19850	19850	19850	0
172	20240926	182400	334216890	19850	19850	19850	19850	0
173	20240926	182300	334216890	19850	19850	19850	19850	0
174	20240926	182200	334216890	19850	19850	19850	19850	0
175	20240926	182100	334216890	19850	19850	19850	19850	0
176	20240926	182000	334216890	19850	19850	19850	19850	0
177	20240926	181900	334216890	19850	19850	19850	19850	0
178	20240926	181800	334216890	19850	19850	19850	19850	0
179	20240926	181700	334216890	19850	19850	19850	19850	0
180	20240926	181600	334216890	19850	19850	19850	19850	0
181	20240926	181500	334216890	19850	19850	19850	19850	0
182	20240926	181400	334216890	19850	19850	19850	19850	224
183	20240926	181300	334216890	19850	19850	19850	19850	0
184	20240926	181200	334216890	19850	19850	19850	19850	0
185	20240926	181100	334216890	19850	19850	19850	19850	0
186	20240926	181000	334216890	19850	19850	19850	19850	0
187	20240926	180900	334216890	19850	19850	19850	19850	0
188	20240926	180800	334216890	19850	19850	19850	19850	0
189	20240926	180700	334216890	19850	19850	19850	19850	0
190	20240926	180600	334216890	19850	19850	19850	19850	0
191	20240926	180500	334216890	19850	19850	19850	19850	0
192	20240926	180400	334216890	19850	19850	19850	19850	0
193	20240926	180300	334216890	19850	19850	19850	19850	0
194	20240926	180200	334216890	19850	19850	19850	19850	0
195	20240926	180100	334216890	19850	19850	19850	19850	0
196	20240926	180000	334216890	19850	19850	19850	19850	0
197	20240926	175900	334216890	19850	19850	19850	19850	0
198	20240926	175800	334216890	19850	19850	19850	19850	0
199	20240926	175700	334216890	19850	19850	19850	19850	0
200	20240926	175600	334216890	19850	19850	19850	19850	0
201	20240926	175500	334216890	19850	19850	19850	19850	0
202	20240926	175400	334216890	19850	19850	19850	19850	0
203	20240926	175300	334216890	19850	19850	19850	19850	0
204	20240926	175200	334216890	19850	19850	19850	19850	0
205	20240926	175100	334216890	19850	19850	19850	19850	0
206	20240926	175000	334216890	19850	19850	19850	19850	0
207	20240926	174900	334216890	19850	19850	19850	19850	0
208	20240926	174800	334216890	19850	19850	19850	19850	0
209	20240926	174700	334216890	19850	19850	19850	19850	0
210	20240926	174600	334216890	19850	19850	19850	19850	0
211	20240926	174500	334216890	19850	19850	19850	19850	0
212	20240926	174400	334216890	19850	19850	19850	19850	224
213	20240926	174300	334216890	19850	19850	19850	19850	0
214	20240926	174200	334216890	19850	19850	19850	19850	0
215	20240926	174100	334216890	19850	19850	19850	19850	0
216	20240926	174000	334216890	19850	19850	19850	19850	0
217	20240926	173900	334216890	19850	19850	19850	19850	0
218	20240926	173800	334216890	19850	19850	19850	19850	0
219	20240926	173700	334216890	19850	19850	19850	19850	0
220	20240926	173600	334216890	19850	19850	19850	19850	0
221	20240926	173500	334216890	19850	19850	19850	19850	0
222	20240926	173400	334216890	19850	19850	19850	19850	0
223	20240926	173300	334216890	19850	19850	19850	19850	0
224	20240926	173200	334216890	19850	19850	19850	19850	0
225	20240926	173100	334216890	19850	19850	19850	19850	0
226	20240926	173000	334216890	19850	19850	19850	19850	0
227	20240926	172900	334216890	19850	19850	19850	19850	0
228	20240926	172800	334216890	19850	19850	19850	19850	0
229	20240926	172700	334216890	19850	19850	19850	19850	0
230	20240926	172600	334216890	19850	19850	19850	19850	0
231	20240926	172500	334216890	19850	19850	19850	19850	0
232	20240926	172400	334216890	19850	19850	19850	19850	0
233	20240926	172300	334216890	19850	19850	19850	19850	0
234	20240926	172200	334216890	19850	19850	19850	19850	0
235	20240926	172100	334216890	19850	19850	19850	19850	0
236	20240926	172000	334216890	19850	19850	19850	19850	0
237	20240926	171900	334216890	19850	19850	19850	19850	0
238	20240926	171800	334216890	19850	19850	19850	19850	0
239	20240926	171700	334216890	19850	19850	19850	19850	0
240	20240926	171600	334216890	19850	19850	19850	19850	0
241	20240926	171500	334216890	19850	19850	19850	19850	0
242	20240926	171400	334216890	19850	19850	19850	19850	224
243	20240926	171300	334216890	19850	19850	19850	19850	0
244	20240926	171200	334216890	19850	19850	19850	19850	0
245	20240926	171100	334216890	19850	19850	19850	19850	0
246	20240926	171000	334216890	19850	19850	19850	19850	0
247	20240926	170900	334216890	19850	19850	19850	19850	0
248	20240926	170800	334216890	19850	19850	19850	19850	0
249	20240926	170700	334216890	19850	19850	19850	19850	0
250	20240926	170600	334216890	19850	19850	19850	19850	0
251	20240926	170500	334216890	19850	19850	19850	19850	0
252	20240926	170400	334216890	19850	19850	19850	19850	0
253	20240926	170300	334216890	19850	19850	19850	19850	0
254	20240926	170200	334216890	19850	19850	19850	19850	0
255	20240926	170100	334216890	19850	19850	19850	19850	0
256	20240926	170000	334216890	19850	19850	19850	19850	0
257	20240926	165900	334216890	19850	19850	19850	19850	0
258	20240926	165800	334216890	19850	19850	19850	19850	0
259	20240926	165700	334216890	19850	19850	19850	19850	0
260	20240926	165600	334216890	19850	19850	19850	19850	0
261	20240926	165500	334216890	19850	19850	19850	19850	0
262	20240926	165400	334216890	19850	19850	19850	19850	0
263	20240926	165300	334216890	19850	19850	19850	19850	0
264	20240926	165200	334216890	19850	19850	19850	19850	0
265	20240926	165100	334216890	19850	19850	19850	19850	0
266	20240926	165000	334216890	19850	19850	19850	19850	0
267	20240926	164900	334216890	19850	19850	19850	19850	0
268	20240926	164800	334216890	19850	19850	19850	19850	0
269	20240926	164700	334216890	19850	19850	19850	19850	0
270	20240926	164600	334216890	19850	19850	19850	19850	0
271	20240926	164500	334216890	19850	19850	19850	19850	0
272	20240926	164400	334216890	19850	19850	19850	19850	224
273	20240926	164300	334216890	19850	19850	19850	19850	0
274	20240926	164200	334216890	19850	19850	19850	19850	0
275	20240926	164100	334216890	19850	19850	19850	19850	0
276	20240926	164000	334216890	19850	19850	19850	19850	0
277	20240926	163900	334216890	19850	19850	19850	19850	0
278	20240926	163800	334216890	19850	19850	19850	19850	0
279	20240926	163700	334216890	19850	19850	19850	19850	0
280	20240926	163600	334216890	19850	19850	19850	19850	0
281	20240926	163500	334216890	19850	19850	19850	19850	0
282	20240926	163400	334216890	19850	19850	19850	19850	0
283	20240926	163300	334216890	19850	19850	19850	19850	0
284	20240926	163200	334216890	19850	19850	19850	19850	0
285	20240926	163100	334216890	19850	19850	19850	19850	0
286	20240926	163000	334216890	19850	19850	19850	19850	0
287	20240926	162900	334216890	19850	19850	19850	19850	0
288	20240926	162800	334216890	19850	19850	19850	19850	0
289	20240926	162700	334216890	19850	19850	19850	19850	0
290	20240926	162600	334216890	19850	19850	19850	19850	0
291	20240926	162500	334216890	19850	19850	19850	19850	0
292	20240926	162400	334216890	19850	19850	19850	19850	0
293	20240926	162300	334216890	19850	19850	19850	19850	0
294	20240926	162200	334216890	19850	19850	19850	19850	0
295	20240926	162100	334216890	19850	19850	19850	19850	0
296	20240926	162000	334216890	19850	19850	19850	19850	0
297	20240926	161900	334216890	19850	19850	19850	19850	0
298	20240926	161800	334216890	19850	19850	19850	19850	0
299	20240926	161700	334216890	19850	19850	19850	19850	0
300	20240926	161600	334216890	19850	19850	19850	19850	0
301	20240926	161500	334216890	19850	19850	19850	19850	0
302	20240926	161400	334216890	19850	19850	19850	19850	224
303	20240926	161300	334216890	19850	19850	19850	19850	0
304	20240926	161200	334216890	19850	19850	19850	19850	0
305	20240926	161100	334216890	19850	19850	19850	19850	0
306	20240926	161000	334216890	19850	19850	19850	19850	0
307	20240926	160900	334216890	19850	19850	19850	19850	0
308	20240926	160800	334216890	19850	19850	19850	19850	0
309	20240926	160700	334216890	19850	19850	19850	19850	0
310	20240926	160600	334216890	19850	19850	19850	19850	0
311	20240926	160500	334216890	19850	19850	19850	19850	0
312	20240926	160400	334216890	19850	19850	19850	19850	0
313	20240926	160300	334216890	19850	19850	19850	19850	0
314	20240926	160200	334216890	19850	19850	19850	19850	0
315	20240926	160100	334216890	19850	19850	19850	19850	0
316	20240926	160000	334216890	19850	19850	19850	19850	0
317	20240926	155900	334216890	19850	19850	19850	19850	0
318	20240926	155800	334216890	19850	19850	19850	19850	0
319	20240926	155700	334216890	19850	19850	19850	19850	0
320	20240926	155600	334216890	19850	19850	19850	19850	0
321	20240926	155500	334216890	19850	19850	19850	19850	0
322	20240926	155400	334216890	19850	19850	19850	19850	0
323	20240926	155300	334216890	19850	19850	19850	19850	0
324	20240926	155200	334216890	19850	19850	19850	19850	0
325	20240926	155100	334216890	19850	19850	19850	19850	0
326	20240926	155000	334216890	19850	19850	19850	19850	0
327	20240926	154900	334216890	19850	19850	19850	19850	0
328	20240926	154800	334216890	19850	19850	19850	19850	0
329	20240926	154700	334216890	19850	19850	19850	19850	0
330	20240926	154600	334216890	19850	19850	19850	19850	0
331	20240926	154500	334216890	19850	19850	19850	19850	0
332	20240926	154400	334216890	19850	19850	19850	19850	224
333	20240926	154300	334216890	19850	19850	19850	19850	0
334	20240926	154200	334216890	19850	19850	19850	19850	0
335	20240926	154100	334216890	19850	19850	19850	19850	0
336	20240926	154000	334216890	19850	19850	19850	19850	0
337	20240926	153900	334216890	19850	19850	19850	19850	0
338	20240926	153800	334216890	19850	19850	19850	19850	0
339	20240926	153700	334216890	19850	19850	19850	19850	0
340	20240926	153600	334216890	19850	19850	19850	19850	0
341	20240926	153500	334216890	19850	19850	19850	19850	0
342	20240926	153400	334216890	19850	19850	19850	19850	0
343	20240926	153300	334216890	19850	19850	19850	19850	0
344	20240926	153200	334216890	19850	19850	19850	19850	0
345	20240926	153100	334216890	19850	19850	19850	19850	0
346	20240926	153000	334216890	19850	19850	19850	19850	224
347	20240926	152900	329770490	19850	19850	19850	19850	0
348	20240926	152800	329770490	19850	19850	19850	19850	0
349	20240926	152700	329770490	19850	19850	19850	19850	0
350	20240926	152600	329770490	19850	19850	19850	19850	0
351	20240926	152500	329770490	19850	19850	19850	19850	0
352	20240926	152400	329770490	19850	19850	19850	19850	0
353	20240926	152300	329770490	19850	19850	19850	19850	0
354	20240926	152200	329770490	19850	19850	19850	19850	0
355	20240926	152100	329770490	19850	19850	19850	19850	0
356	20240926	152000	329770490	19850	19850	19850	19850	0
357	20240926	151900	329770490	19850	19800	19850	19800	144
358	20240926	151800	326914290	19810	19810	19810	19810	111
359	20240926	151700	324715380	19810	19810	19810	19810	190
360	20240926	151600	320951480	19900	19900	19900	19900	10
361	20240926	151500	320752480	19900	19900	19900	19900	0
362	20240926	151400	320752480	19900	19860	19900	19860	501
363	20240926	151300	310786630	19810	19810	19810	19810	0
364	20240926	151200	310786630	19810	19810	19810	19810	0
365	20240926	151100	310786630	19810	19810	19810	19810	0
366	20240926	151000	310786630	19810	19810	19810	19810	0
367	20240926	150900	310786630	19810	19810	19810	19810	0
368	20240926	150800	310786630	19810	19810	19810	19810	0
369	20240926	150700	310786630	19810	19810	19810	19810	97
370	20240926	150600	308865060	19750	19750	19750	19750	0
371	20240926	150500	308865060	19750	19750	19750	19750	0
372	20240926	150400	308865060	19750	19750	19750	19750	0
373	20240926	150300	308865060	19750	19750	19750	19750	0
374	20240926	150200	308865060	19750	19750	19750	19750	0
375	20240926	150100	308865060	19750	19750	19750	19750	0
376	20240926	150000	308865060	19750	19750	19750	19750	0
377	20240926	145900	308865060	19750	19750	19750	19750	1
378	20240926	145800	308845310	19760	19760	19760	19760	0
379	20240926	145700	308845310	19760	19760	19760	19760	0
380	20240926	145600	308845310	19760	19760	19760	19760	0
381	20240926	145500	308845310	19760	19760	19760	19760	105
382	20240926	145400	306770510	19750	19750	19750	19750	116
383	20240926	145300	304479510	19750	19750	19750	19750	0
384	20240926	145200	304479510	19750	19750	19750	19750	8
385	20240926	145100	304321510	19750	19750	19750	19750	0
386	20240926	145000	304321510	19750	19750	19750	19750	0
387	20240926	144900	304321510	19750	19750	19750	19750	0
388	20240926	144800	304321510	19750	19750	19750	19750	0
389	20240926	144700	304321510	19750	19750	19750	19750	0
390	20240926	144600	304321510	19750	19750	19750	19750	0
391	20240926	144500	304321510	19750	19790	19790	19750	86
392	20240926	144400	302622210	19790	19790	19790	19790	1
393	20240926	144300	302602420	19810	19810	19810	19810	0
394	20240926	144200	302602420	19810	19810	19810	19810	78
395	20240926	144100	301057240	19810	19810	19810	19810	0
396	20240926	144000	301057240	19810	19810	19810	19810	0
397	20240926	143900	301057240	19810	19810	19810	19810	0
398	20240926	143800	301057240	19810	19810	19810	19810	0
399	20240926	143700	301057240	19810	19810	19810	19810	24
400	20240926	143600	300581800	19810	19810	19810	19810	1
401	20240926	143500	300561990	19810	19810	19810	19810	100
402	20240926	143400	298580990	19930	19930	19930	19930	0
403	20240926	143300	298580990	19930	19930	19930	19930	0
404	20240926	143200	298580990	19930	19930	19930	19930	0
405	20240926	143100	298580990	19930	19930	19930	19930	0
406	20240926	143000	298580990	19930	19930	19930	19930	0
407	20240926	142900	298580990	19930	19930	19930	19930	0
408	20240926	142800	298580990	19930	19930	19930	19930	0
409	20240926	142700	298580990	19930	19930	19930	19930	0
410	20240926	142600	298580990	19930	19930	19930	19930	0
411	20240926	142500	298580990	19930	19900	19930	19900	501
412	20240926	142400	288601140	19910	19910	19910	19910	0
413	20240926	142300	288601140	19910	19890	19910	19890	150
414	20240926	142200	285615440	19840	19840	19840	19840	0
415	20240926	142100	285615440	19840	19740	19840	19740	200
416	20240926	142000	281651200	19710	19710	19710	19710	0
417	20240926	141900	281651200	19710	19710	19710	19710	1
418	20240926	141800	281631490	19710	19710	19710	19710	0
419	20240926	141700	281631490	19710	19710	19710	19710	0
420	20240926	141600	281631490	19710	19710	19710	19710	0
421	20240926	141500	281631490	19710	19710	19710	19710	0
422	20240926	141400	281631490	19710	19710	19710	19710	0
423	20240926	141300	281631490	19710	19710	19710	19710	0
424	20240926	141200	281631490	19710	19710	19710	19710	0
425	20240926	141100	281631490	19710	19710	19710	19710	0
426	20240926	141000	281631490	19710	19710	19710	19710	0
427	20240926	140900	281631490	19710	19710	19710	19710	0
428	20240926	140800	281631490	19710	19710	19710	19710	0
429	20240926	140700	281631490	19710	19710	19710	19710	0
430	20240926	140600	281631490	19710	19710	19710	19710	0
431	20240926	140500	281631490	19710	19710	19710	19710	0
432	20240926	140400	281631490	19710	19710	19710	19710	0
433	20240926	140300	281631490	19710	19710	19710	19710	0
434	20240926	140200	281631490	19710	19710	19710	19710	0
435	20240926	140100	281631490	19710	19710	19710	19710	0
436	20240926	140000	281631490	19710	19710	19710	19710	0
437	20240926	135900	281631490	19710	19710	19710	19710	47
438	20240926	135800	280705120	19720	19720	19720	19720	5
439	20240926	135700	280606520	19720	19720	19720	19720	79
440	20240926	135600	279048640	19740	19740	19740	19740	0
441	20240926	135500	279048640	19740	19740	19740	19740	10
442	20240926	135400	278851240	19730	19730	19730	19730	0
443	20240926	135300	278851240	19730	19730	19730	19730	0
444	20240926	135200	278851240	19730	19730	19730	19730	0
445	20240926	135100	278851240	19730	19730	19730	19730	0
446	20240926	135000	278851240	19730	19730	19730	19730	0
447	20240926	134900	278851240	19730	19730	19730	19730	0
448	20240926	134800	278851240	19730	19730	19730	19730	0
449	20240926	134700	278851240	19730	19730	19730	19730	0
450	20240926	134600	278851240	19730	19730	19730	19730	0
451	20240926	134500	278851240	19730	19730	19730	19730	0
452	20240926	134400	278851240	19730	19730	19730	19730	0
453	20240926	134300	278851240	19730	19730	19730	19730	0
454	20240926	134200	278851240	19730	19730	19730	19730	0
455	20240926	134100	278851240	19730	19730	19730	19730	0
456	20240926	134000	278851240	19730	19730	19730	19730	0
457	20240926	133900	278851240	19730	19730	19730	19730	10
458	20240926	133800	278653940	19780	19780	19780	19780	0
459	20240926	133700	278653940	19780	19780	19780	19780	0
460	20240926	133600	278653940	19780	19780	19780	19780	0
461	20240926	133500	278653940	19780	19780	19780	19780	0
462	20240926	133400	278653940	19780	19780	19780	19780	0
463	20240926	133300	278653940	19780	19780	19780	19780	0
464	20240926	133200	278653940	19780	19780	19780	19780	0
465	20240926	133100	278653940	19780	19780	19780	19780	0
466	20240926	133000	278653940	19780	19780	19780	19780	0
467	20240926	132900	278653940	19780	19780	19780	19780	0
468	20240926	132800	278653940	19780	19780	19780	19780	30
469	20240926	132700	278060540	19730	19730	19730	19730	0
470	20240926	132600	278060540	19730	19730	19730	19730	100
471	20240926	132500	276087540	19730	19730	19730	19730	4
472	20240926	132400	276008620	19830	19830	19830	19830	0
473	20240926	132300	276008620	19830	19830	19830	19830	0
474	20240926	132200	276008620	19830	19830	19830	19830	0
475	20240926	132100	276008620	19830	19830	19830	19830	0
476	20240926	132000	276008620	19830	19830	19830	19830	0
477	20240926	131900	276008620	19830	19830	19830	19830	0
478	20240926	131800	276008620	19830	19830	19830	19830	0
479	20240926	131700	276008620	19830	19830	19830	19830	40
480	20240926	131600	275215420	19830	19830	19830	19830	0
481	20240926	131500	275215420	19830	19830	19830	19830	0
482	20240926	131400	275215420	19830	19830	19830	19830	0
483	20240926	131300	275215420	19830	19830	19830	19830	0
484	20240926	131200	275215420	19830	19830	19830	19830	0
485	20240926	131100	275215420	19830	19830	19830	19830	20
486	20240926	131000	274818820	19720	19720	19720	19720	0
487	20240926	130900	274818820	19720	19720	19720	19720	0
488	20240926	130800	274818820	19720	19720	19720	19720	0
489	20240926	130700	274818820	19720	19720	19720	19720	0
490	20240926	130600	274818820	19720	19720	19720	19720	0
491	20240926	130500	274818820	19720	19720	19720	19720	0
492	20240926	130400	274818820	19720	19720	19720	19720	0
493	20240926	130300	274818820	19720	19720	19720	19720	0
494	20240926	130200	274818820	19720	19720	19720	19720	0
495	20240926	130100	274818820	19720	19720	19720	19720	0
496	20240926	130000	274818820	19720	19720	19720	19720	0
497	20240926	125900	274818820	19720	19720	19720	19720	0
498	20240926	125800	274818820	19720	19720	19720	19720	0
499	20240926	125700	274818820	19720	19720	19720	19720	0
500	20240926	125600	274818820	19720	19720	19720	19720	0
501	20240926	125500	274818820	19720	19720	19720	19720	82
502	20240926	125400	273201780	19830	19830	19830	19830	0
503	20240926	125300	273201780	19830	19780	19830	19780	100
504	20240926	125200	271221060	19720	19720	19720	19720	0
505	20240926	125100	271221060	19720	19820	19820	19720	2172
506	20240926	125000	228285310	19820	19820	19820	19820	22
507	20240926	124900	227849270	19950	19880	19950	19880	2000
508	20240926	124800	187965290	19800	19800	19800	19800	0
509	20240926	124700	187965290	19800	19800	19800	19800	0
510	20240926	124600	187965290	19800	19800	19800	19800	119
511	20240926	124500	185609090	19930	19930	19930	19930	0
512	20240926	124400	185609090	19930	19930	19930	19930	0
513	20240926	124300	185609090	19930	19930	19930	19930	0
514	20240926	124200	185609090	19930	19930	19930	19930	0
515	20240926	124100	185609090	19930	19870	19930	19870	70
516	20240926	124000	184215160	19930	19930	19930	19930	0
517	20240926	123900	184215160	19930	19930	19930	19930	0
518	20240926	123800	184215160	19930	19930	19930	19930	0
519	20240926	123700	184215160	19930	19930	19930	19930	0
520	20240926	123600	184215160	19930	19930	19930	19930	0
521	20240926	123500	184215160	19930	19930	19930	19930	0
522	20240926	123400	184215160	19930	19910	19930	19910	252
523	20240926	123300	179197480	19900	19790	19900	19790	178
524	20240926	123200	175673760	19870	19870	19870	19870	0
525	20240926	123100	175673760	19870	19920	19920	19870	17
526	20240926	123000	175335920	19920	19920	19920	19920	0
527	20240926	122900	175335920	19920	19920	19920	19920	2
528	20240926	122800	175296080	19930	19870	19930	19870	152
529	20240926	122700	172274820	19890	19890	19890	19890	0
530	20240926	122600	172274820	19890	19890	19890	19890	0
531	20240926	122500	172274820	19890	19890	19890	19890	0
532	20240926	122400	172274820	19890	19890	19890	19890	0
533	20240926	122300	172274820	19890	19890	19890	19890	0
534	20240926	122200	172274820	19890	19890	19890	19890	0
535	20240926	122100	172274820	19890	19910	19940	19770	340
536	20240926	122000	165516930	19920	19920	19920	19920	0
537	20240926	121900	165516930	19920	19920	19920	19920	0
538	20240926	121800	165516930	19920	19920	19920	19920	0
539	20240926	121700	165516930	19920	19810	19920	19810	107
540	20240926	121600	163396490	19940	19940	19940	19940	0
541	20240926	121500	163396490	19940	19940	19940	19940	0
542	20240926	121400	163396490	19940	19940	19940	19940	0
543	20240926	121300	163396490	19940	19900	19960	19830	342
544	20240926	121200	156598490	19950	19950	19950	19950	0
545	20240926	121100	156598490	19950	19950	19950	19950	0
546	20240926	121000	156598490	19950	19950	19950	19950	0
547	20240926	120900	156598490	19950	19950	19950	19950	0
548	20240926	120800	156598490	19950	19950	19950	19950	0
549	20240926	120700	156598490	19950	19950	19950	19950	2
550	20240926	120600	156558590	19960	19910	19960	19910	250
551	20240926	120500	151570230	19810	19810	19810	19810	0
552	20240926	120400	151570230	19810	19810	19810	19810	3
553	20240926	120300	151510800	19910	19910	19910	19910	0
554	20240926	120200	151510800	19910	19910	19910	19910	0
555	20240926	120100	151510800	19910	19910	19910	19910	3
556	20240926	120000	151451070	19960	19860	19960	19860	200
557	20240926	115900	147461270	19900	19900	19900	19900	0
558	20240926	115800	147461270	19900	19900	19900	19900	0
559	20240926	115700	147461270	19900	19900	19900	19900	0
560	20240926	115600	147461270	19900	19900	19900	19900	190
561	20240926	115500	143680270	19900	19900	19900	19900	0
562	20240926	115400	143680270	19900	19900	19900	19900	15
563	20240926	115300	143381770	19900	19900	19900	19900	0
564	20240926	115200	143381770	19900	19850	19900	19850	21
565	20240926	115100	142964020	19900	19710	19900	19710	289
566	20240926	115000	137233000	19900	19790	19950	19790	198
567	20240926	114900	133295750	19870	19870	19870	19870	0
568	20240926	114800	133295750	19870	19870	19870	19870	0
569	20240926	114700	133295750	19870	19870	19870	19870	0
570	20240926	114600	133295750	19870	19870	19870	19870	0
571	20240926	114500	133295750	19870	19870	19870	19870	0
572	20240926	114400	133295750	19870	19870	19870	19870	0
573	20240926	114300	133295750	19870	19870	19870	19870	0
574	20240926	114200	133295750	19870	19830	19870	19830	20
575	20240926	114100	132898790	19880	19790	19950	19790	250
576	20240926	114000	127930840	19700	19700	19700	19700	0
577	20240926	113900	127930840	19700	19700	19700	19700	0
578	20240926	113800	127930840	19700	19700	19700	19700	0
579	20240926	113700	127930840	19700	19700	19700	19700	0
580	20240926	113600	127930840	19700	19700	19700	19700	79
581	20240926	113500	126374540	19790	19790	19790	19790	0
582	20240926	113400	126374540	19790	19790	19790	19790	0
583	20240926	113300	126374540	19790	19790	19790	19790	0
584	20240926	113200	126374540	19790	19790	19790	19790	0
585	20240926	113100	126374540	19790	19790	19790	19790	0
586	20240926	113000	126374540	19790	19790	19790	19790	0
587	20240926	112900	126374540	19790	19790	19790	19790	10
588	20240926	112800	126176640	19700	19700	19700	19700	308
589	20240926	112700	120109040	19700	19700	19700	19700	0
590	20240926	112600	120109040	19700	19750	19750	19700	584
591	20240926	112500	108589070	19750	19750	19750	19750	0
592	20240926	112400	108589070	19750	19750	19750	19750	0
593	20240926	112300	108589070	19750	19750	19750	19750	0
594	20240926	112200	108589070	19750	19760	19760	19750	188
595	20240926	112100	104875520	19770	19790	19790	19770	346
596	20240926	112000	98030580	19800	19800	19800	19800	0
597	20240926	111900	98030580	19800	19800	19800	19800	0
598	20240926	111800	98030580	19800	19800	19800	19800	54
599	20240926	111700	96961380	19900	19900	19900	19900	0
600	20240926	111600	96961380	19900	19900	19900	19900	0
601	20240926	111500	96961380	19900	19900	19900	19900	0
602	20240926	111400	96961380	19900	19900	19900	19900	0
603	20240926	111300	96961380	19900	19900	19900	19900	0
604	20240926	111200	96961380	19900	19900	19900	19900	0
605	20240926	111100	96961380	19900	19900	19900	19900	0
606	20240926	111000	96961380	19900	19900	19900	19900	0
607	20240926	110900	96961380	19900	19900	19900	19900	0
608	20240926	110800	96961380	19900	19900	19900	19900	0
609	20240926	110700	96961380	19900	19900	19900	19900	0
610	20240926	110600	96961380	19900	19900	19900	19900	0
611	20240926	110500	96961380	19900	19900	19900	19900	21
612	20240926	110400	96543480	19900	19850	19900	19850	63
613	20240926	110300	95290440	19800	19800	19800	19800	0
614	20240926	110200	95290440	19800	19800	19800	19800	0
615	20240926	110100	95290440	19800	19840	19840	19800	251
616	20240926	110000	90317100	19840	19840	19840	19840	0
617	20240926	105900	90317100	19840	19840	19840	19840	0
618	20240926	105800	90317100	19840	19880	19880	19840	360
619	20240926	105700	83167770	19990	19990	19990	19990	0
620	20240926	105600	83167770	19990	19990	19990	19990	0
621	20240926	105500	83167770	19990	19990	19990	19990	0
622	20240926	105400	83167770	19990	19990	19990	19990	0
623	20240926	105300	83167770	19990	19940	19990	19940	100
624	20240926	105200	81171570	19870	19870	19870	19870	76
625	20240926	105100	79661450	19990	19990	19990	19990	0
626	20240926	105000	79661450	19990	19990	19990	19990	0
627	20240926	104900	79661450	19990	19940	19990	19940	100
628	20240926	104800	77662600	19860	19860	19860	19860	0
629	20240926	104700	77662600	19860	19860	19860	19860	0
630	20240926	104600	77662600	19860	19860	19860	19860	14
631	20240926	104500	77384560	19990	19990	19990	19990	0
632	20240926	104400	77384560	19990	19990	19990	19990	0
633	20240926	104300	77384560	19990	19980	19990	19980	73
634	20240926	104200	75925800	19980	19980	19980	19980	6
635	20240926	104100	75805920	19980	19980	19980	19980	0
636	20240926	104000	75805920	19980	19980	19980	19980	0
637	20240926	103900	75805920	19980	19980	19980	19980	0
638	20240926	103800	75805920	19980	19930	19980	19930	10
639	20240926	103700	75606400	19840	19840	19840	19840	0
640	20240926	103600	75606400	19840	19840	19840	19840	0
641	20240926	103500	75606400	19840	19840	19840	19840	0
642	20240926	103400	75606400	19840	19840	19840	19840	1
643	20240926	103300	75586560	19930	19930	19930	19930	0
644	20240926	103200	75586560	19930	19930	19930	19930	0
645	20240926	103100	75586560	19930	19930	19930	19930	0
646	20240926	103000	75586560	19930	19930	19930	19930	0
647	20240926	102900	75586560	19930	19930	19930	19930	0
648	20240926	102800	75586560	19930	19930	19930	19930	0
649	20240926	102700	75586560	19930	19930	19930	19930	0
650	20240926	102600	75586560	19930	19930	19930	19930	0
651	20240926	102500	75586560	19930	19930	19930	19930	0
652	20240926	102400	75586560	19930	19930	19930	19930	0
653	20240926	102300	75586560	19930	19930	19930	19930	0
654	20240926	102200	75586560	19930	19930	19930	19930	0
655	20240926	102100	75586560	19930	19930	19930	19930	0
656	20240926	102000	75586560	19930	19930	19930	19930	0
657	20240926	101900	75586560	19930	19930	19930	19930	0
658	20240926	101800	75586560	19930	19930	19930	19930	0
659	20240926	101700	75586560	19930	19930	19930	19930	0
660	20240926	101600	75586560	19930	19930	19930	19930	0
661	20240926	101500	75586560	19930	19930	19930	19930	0
662	20240926	101400	75586560	19930	19930	19930	19930	26
663	20240926	101300	75068380	19930	19930	19930	19930	0
664	20240926	101200	75068380	19930	19930	19930	19930	0
665	20240926	101100	75068380	19930	19930	19930	19930	0
666	20240926	101000	75068380	19930	19900	19930	19900	161
667	20240926	100900	71861480	19900	19900	19900	19900	0
668	20240926	100800	71861480	19900	19900	19900	19900	0
669	20240926	100700	71861480	19900	19900	19900	19900	0
670	20240926	100600	71861480	19900	19900	19900	19900	69
671	20240926	100500	70488380	19890	19890	19890	19890	0
672	20240926	100400	70488380	19890	19890	19890	19890	15
673	20240926	100300	70190030	19890	19890	19890	19890	10
674	20240926	100200	69991130	19890	19890	19890	19890	21
675	20240926	100100	69573440	19900	19900	19900	19900	0
676	20240926	100000	69573440	19900	19900	19900	19900	0
677	20240926	095900	69573440	19900	19900	19900	19900	0
678	20240926	095800	69573440	19900	19900	19900	19900	0
679	20240926	095700	69573440	19900	19810	19900	19810	98
680	20240926	095600	67630260	19800	19800	19800	19800	0
681	20240926	095500	67630260	19800	19800	19800	19800	0
682	20240926	095400	67630260	19800	19800	19800	19800	0
683	20240926	095300	67630260	19800	19800	19800	19800	0
684	20240926	095200	67630260	19800	19800	19800	19800	0
685	20240926	095100	67630260	19800	19800	19800	19800	0
686	20240926	095000	67630260	19800	19800	19800	19800	0
687	20240926	094900	67630260	19800	19810	19810	19800	24
688	20240926	094800	67154840	19810	19810	19810	19810	0
689	20240926	094700	67154840	19810	19810	19810	19810	0
690	20240926	094600	67154840	19810	19810	19810	19810	5
691	20240926	094500	67055790	19800	19800	19800	19800	0
692	20240926	094400	67055790	19800	19800	19800	19800	0
693	20240926	094300	67055790	19800	19800	19800	19800	0
694	20240926	094200	67055790	19800	19800	19800	19800	20
695	20240926	094100	66659790	19790	19790	19790	19790	0
696	20240926	094000	66659790	19790	19790	19790	19790	0
697	20240926	093900	66659790	19790	19790	19790	19790	0
698	20240926	093800	66659790	19790	19790	19790	19790	0
699	20240926	093700	66659790	19790	19790	19790	19790	0
700	20240926	093600	66659790	19790	19790	19790	19790	0
701	20240926	093500	66659790	19790	19790	19790	19790	20
702	20240926	093400	66263990	19930	19930	19930	19930	0
703	20240926	093300	66263990	19930	19910	19930	19910	24
704	20240926	093200	65785870	19790	19790	19790	19790	200
705	20240926	093100	61827870	19790	19820	19820	19790	601
706	20240926	093000	49927690	19810	19810	19810	19810	66
707	20240926	092900	48620230	19790	19790	19790	19790	0
708	20240926	092800	48620230	19790	19790	19790	19790	10
709	20240926	092700	48422330	19800	19800	19800	19800	0
710	20240926	092600	48422330	19800	19800	19800	19800	0
711	20240926	092500	48422330	19800	19800	19800	19800	0
712	20240926	092400	48422330	19800	19800	19800	19800	59
713	20240926	092300	47254130	19800	19820	19820	19800	532
714	20240926	092200	36714770	19810	19810	19810	19810	0
715	20240926	092100	36714770	19810	19810	19810	19810	0
716	20240926	092000	36714770	19810	19810	19810	19810	0
717	20240926	091900	36714770	19810	19810	19810	19810	0
718	20240926	091800	36714770	19810	19810	19810	19810	0
719	20240926	091700	36714770	19810	19810	19810	19810	148
720	20240926	091600	33782890	19950	19910	19950	19910	17
721	20240926	091500	33443820	19910	19910	19910	19910	0
722	20240926	091400	33443820	19910	19850	19910	19850	103
723	20240926	091300	31393310	19800	19850	19850	19800	800
724	20240926	091200	15545960	19910	19910	19910	19910	0
725	20240926	091100	15545960	19910	19910	19910	19910	0
726	20240926	091000	15545960	19910	19900	19910	19900	9
727	20240926	090900	15366780	19910	19910	19910	19910	0
728	20240926	090800	15366780	19910	19930	19930	19910	169
729	20240926	090700	12001970	19910	19910	19910	19910	0
730	20240926	090600	12001970	19910	19910	19910	19910	0
731	20240926	090500	12001970	19910	19910	19910	19910	1
732	20240926	090400	11982060	19810	19810	19810	19810	2
733	20240926	090300	11942440	19800	19740	19800	19740	25
734	20240926	090200	11447500	19730	19730	19730	19730	0
735	20240926	090100	11447500	19730	19820	19820	19730	210
736	20240926	090000	7287940	19850	20200	20200	19850	363